Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	107.73	109.25	105.62	107.33	107.33	3.89%	58,010
May 9, 2025	103.92	104.41	103.23	103.31	103.31	-0.66%	70,228
May 8, 2025	103.63	105.40	103.63	104.00	104.00	0.89%	63,794
May 7, 2025	102.49	103.43	101.88	103.08	103.08	1.81%	158,926
May 6, 2025	102.16	102.18	101.03	101.25	101.25	-1.79%	63,150
May 5, 2025	103.71	105.16	102.86	103.10	103.10	-1.28%	55,553
May 2, 2025	103.76	104.58	103.25	104.44	104.44	1.75%	67,764
May 1, 2025	103.48	103.65	102.45	102.64	102.64	-0.71%	50,472
Apr 30, 2025	100.80	103.40	99.65	103.37	103.37	1.74%	87,516
Apr 29, 2025	102.07	102.07	100.46	101.60	101.60	-0.57%	31,721
Apr 28, 2025	101.38	102.50	100.86	102.18	102.18	0.76%	48,066
Apr 25, 2025	102.42	102.42	100.69	101.41	101.41	-1.90%	34,585
Apr 24, 2025	103.00	103.52	101.68	103.37	103.37	1.33%	132,134
Apr 23, 2025	104.77	105.57	102.01	102.01	102.01	-0.11%	35,593
Apr 22, 2025	99.29	102.74	99.29	102.12	101.62	3.73%	49,216
Apr 21, 2025	99.00	99.00	97.47	98.45	97.97	-1.18%	50,551
Apr 17, 2025	98.43	100.24	98.43	99.63	99.14	1.32%	48,808
Apr 16, 2025	99.81	100.09	97.36	98.33	97.85	-1.92%	33,285
Apr 15, 2025	100.28	102.31	99.54	100.26	99.77	-0.63%	31,551
Apr 14, 2025	101.30	101.72	98.54	100.90	100.41	0.58%	42,302
Apr 11, 2025	98.32	100.34	96.00	100.32	99.83	1.47%	82,116
Apr 10, 2025	100.97	100.97	98.05	98.87	98.39	-4.79%	79,280
Apr 9, 2025	97.07	105.36	94.09	103.84	103.33	6.17%	87,030
Apr 8, 2025	103.78	103.78	96.58	97.81	97.33	-3.67%	67,179
Apr 7, 2025	101.81	105.59	100.30	101.54	101.05	-3.64%	106,741
Apr 4, 2025	99.42	109.06	99.34	105.38	104.87	2.91%	119,425
Apr 3, 2025	106.86	107.47	102.05	102.40	101.90	-6.62%	80,013
Apr 2, 2025	107.04	109.75	106.96	109.66	109.13	1.19%	42,944
Apr 1, 2025	109.46	109.46	107.50	108.37	107.84	-0.64%	43,619
Mar 31, 2025	107.62	109.07	107.03	109.07	108.54	0.68%	59,446
Mar 28, 2025	113.27	113.27	108.05	108.33	107.80	-3.41%	42,876
Mar 27, 2025	112.48	113.71	111.10	112.15	111.60	-	36,887
Mar 26, 2025	112.64	113.60	111.37	112.15	111.60	-0.06%	51,198
Mar 25, 2025	109.84	114.46	109.84	112.22	111.67	0.45%	67,519
Mar 24, 2025	109.37	111.73	109.37	111.72	111.18	2.28%	39,664
Mar 21, 2025	108.88	110.92	105.57	109.23	108.70	-3.42%	161,810
Mar 20, 2025	115.01	116.66	113.06	113.10	112.55	-1.08%	49,722
Mar 19, 2025	112.84	115.19	112.16	114.33	113.77	1.67%	38,681
Mar 18, 2025	113.68	113.71	111.74	112.45	111.90	-0.45%	43,057
Mar 17, 2025	112.77	113.56	111.96	112.96	112.41	1.05%	68,926
Mar 14, 2025	111.69	112.65	110.93	111.79	111.25	1.19%	53,156
Mar 13, 2025	113.10	113.97	110.01	110.47	109.93	-2.55%	50,165
Mar 12, 2025	115.98	115.98	113.11	113.36	112.81	-2.49%	58,758
Mar 11, 2025	118.61	119.64	115.65	116.25	115.68	-2.60%	63,168
Mar 10, 2025	118.98	123.53	118.98	119.35	118.77	-0.42%	100,769
Mar 7, 2025	120.57	121.41	118.81	119.85	119.27	-1.05%	55,374
Mar 6, 2025	117.87	121.23	117.87	121.12	120.53	3.03%	57,855
Mar 5, 2025	115.95	117.68	115.47	117.56	116.99	2.56%	47,857
Mar 4, 2025	112.70	115.62	112.70	114.63	114.07	0.65%	63,566
Mar 3, 2025	115.81	116.61	113.69	113.89	113.33	-1.56%	47,401